La bourse est fermée
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0817 -0,0011 (-0,10 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 733,00 -1 436,54 (-2,24 %)
Mastercard Incorporated (MA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:430.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00430000 | 2024-05-22 10:56AM EDT | 2024-05-24 | 30.47 | 19.50 | 22.90 | 0.00 | - | 2 | 13 | 64.06% |
| MA240607C00430000 | 2024-05-23 10:25AM EDT | 2024-06-07 | 26.92 | 21.00 | 24.45 | -2.50 | -8.50% | 1 | 10 | 28.94% |
| MA240614C00430000 | 2024-05-15 10:49AM EDT | 2024-06-14 | 30.05 | 22.80 | 24.80 | 0.00 | - | - | 1 | 25.21% |
| MA240621C00430000 | 2024-05-23 2:19PM EDT | 2024-06-21 | 24.42 | 22.95 | 25.65 | -6.83 | -21.86% | 3 | 409 | 24.27% |
| MA240719C00430000 | 2024-05-21 10:02AM EDT | 2024-07-19 | 27.42 | 26.20 | 28.55 | -4.91 | -15.19% | 2 | 39 | 22.44% |
| MA240816C00430000 | 2024-05-21 10:45AM EDT | 2024-08-16 | 36.97 | 30.95 | 33.05 | 0.00 | - | 1 | 1 | 24.32% |
| MA240920C00430000 | 2024-05-16 10:26AM EDT | 2024-09-20 | 45.78 | 35.30 | 37.45 | 0.00 | - | 1 | 151 | 25.17% |
| MA241018C00430000 | 2024-05-01 11:25AM EDT | 2024-10-18 | 38.98 | 38.55 | 40.25 | 0.00 | - | 1 | 9 | 25.30% |
| MA241115C00430000 | 2024-05-20 2:57PM EDT | 2024-11-15 | 49.88 | 41.95 | 43.15 | 0.00 | - | 2 | 24 | 25.69% |
| MA241220C00430000 | 2024-05-01 2:16PM EDT | 2024-12-20 | 45.75 | 46.15 | 47.05 | 0.00 | - | 2 | 16 | 26.49% |
| MA250117C00430000 | 2024-05-09 3:31PM EDT | 2025-01-17 | 49.00 | 47.60 | 49.70 | -5.00 | -9.26% | 1 | 352 | 26.82% |
| MA250321C00430000 | 2024-05-13 3:04PM EDT | 2025-03-21 | 62.00 | 54.25 | 55.95 | 0.00 | - | 1 | 6 | 27.88% |
| MA250620C00430000 | 2024-05-16 2:55PM EDT | 2025-06-20 | 71.15 | 62.25 | 63.80 | 0.00 | - | 1 | 8 | 28.86% |
| MA260116C00430000 | 2024-05-21 10:32AM EDT | 2026-01-16 | 83.50 | 77.50 | 80.65 | 0.00 | - | 2 | 71 | 30.94% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00430000 | 2024-05-23 3:18PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.20 | -0.03 | -42.86% | 12 | 174 | 37.31% |
| MA240531P00430000 | 2024-05-23 1:16PM EDT | 2024-05-31 | 0.25 | 0.21 | 0.31 | +0.13 | +108.33% | 32 | 54 | 19.19% |
| MA240607P00430000 | 2024-05-23 2:04PM EDT | 2024-06-07 | 0.61 | 0.47 | 0.76 | +0.20 | +48.78% | 10 | 113 | 17.80% |
| MA240614P00430000 | 2024-05-23 3:07PM EDT | 2024-06-14 | 1.20 | 0.91 | 1.25 | +0.46 | +62.16% | 8 | 96 | 17.13% |
| MA240621P00430000 | 2024-05-23 3:44PM EDT | 2024-06-21 | 1.65 | 1.46 | 1.75 | +0.64 | +63.37% | 97 | 645 | 16.74% |
| MA240628P00430000 | 2024-05-23 1:38PM EDT | 2024-06-28 | 1.88 | 1.79 | 2.19 | +0.74 | +64.91% | 14 | 17 | 16.33% |
| MA240719P00430000 | 2024-05-23 3:49PM EDT | 2024-07-19 | 3.40 | 3.25 | 3.55 | +0.85 | +33.33% | 26 | 1,976 | 15.81% |
| MA240816P00430000 | 2024-05-23 12:29PM EDT | 2024-08-16 | 5.40 | 5.05 | 6.80 | +1.05 | +24.14% | 2 | 14 | 17.70% |
| MA240920P00430000 | 2024-05-23 2:55PM EDT | 2024-09-20 | 8.30 | 7.90 | 8.35 | +2.15 | +34.96% | 6 | 369 | 16.69% |
| MA241018P00430000 | 2024-05-23 1:38PM EDT | 2024-10-18 | 9.50 | 9.10 | 9.95 | +2.18 | +29.78% | 21 | 202 | 16.64% |
| MA241115P00430000 | 2024-05-23 1:38PM EDT | 2024-11-15 | 11.70 | 11.70 | 12.15 | +2.00 | +20.62% | 18 | 74 | 17.24% |
| MA241220P00430000 | 2024-05-17 2:20PM EDT | 2024-12-20 | 11.60 | 12.90 | 14.45 | 0.00 | - | 1 | 120 | 17.60% |
| MA250117P00430000 | 2024-05-23 1:16PM EDT | 2025-01-17 | 14.30 | 14.15 | 15.75 | +1.05 | +7.92% | 2 | 592 | 17.52% |
| MA250321P00430000 | 2024-05-15 3:06PM EDT | 2025-03-21 | 16.45 | 16.00 | 18.70 | 0.00 | - | 8 | 19 | 17.54% |
| MA250620P00430000 | 2024-05-21 2:10PM EDT | 2025-06-20 | 21.35 | 20.75 | 21.55 | +2.10 | +10.91% | 7 | 200 | 17.02% |
| MA260116P00430000 | 2024-05-15 1:37PM EDT | 2026-01-16 | 27.80 | 26.70 | 29.10 | 0.00 | - | 3 | 153 | 17.21% |
